List of Securities Quotation: IDX SMC Liquid Date: Thursday, 20 September 2018 No Code Name Remarks Prev High Low Close Change Volume Value Freq Index Offer T/J Offer Vol Bid T/B Bid Vol 1 AALI Astra Agro Lestari Tbk. --S1KB-1 12,150 12,400 12,150 12,200 50 778,400 9,548,755,000 839 991.097 12,225 J 1,800 12,200 T/B 119,100 2 ACES Ace Hardware Indonesia Tbk. --S9K--1 1,400 1,455 1,400 1,420 20 24,928,300 35,597,540,500 2,148 1,731.707 1,420 T/J 600,000 1,415 B 2,700 3 ADHI Adhi Karya (Persero) Tbk. --S6LKO1 1,330 1,380 1,340 1,365 35 4,258,800 5,801,789,500 884 1,071.992 1,365 T/J 226,600 1,355 B 8,100 4 AKRA AKR Corporindo Tbk. --S9BXO1 3,490 3,610 3,500 3,570 80 10,550,300 37,720,273,000 2,155 2,845.279 3,580 J 308,000 3,570 T/B 456,000 5 ANTM Aneka Tambang Tbk. --S2XXO1 790 810 795 795 5 77,237,500 61,898,274,500 3,572 524.164 800 J 1,947,400 795 T/B 368,600 6 ASRI Alam Sutera Realty Tbk. --S6K--1 282 288 284 284 2 3,625,000 1,033,751,800 576 270.476 284 T/J 737,300 282 B 937,700 7 BBTN Bank Tabungan Negara (Persero) Tbk. --S8LKO1 2,590 2,650 2,590 2,620 30 23,854,300 62,538,341,000 2,836 341.739 2,630 J 514,100 2,620 T/B 581,000 8 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. --S8LKO1 2,010 2,050 2,000 2,030 20 10,187,100 20,582,962,000 434 338.333 2,030 T/J 20,700 2,020 B 2,100 9 BJTM Bank Pembangunan Daerah Jawa Timur Tbk. --S8K--1 645 650 640 645 0 4,626,600 2,979,621,500 732 150.000 645 T/J 296,800 640 B 884,000 10 BNGA Bank CIMB Niaga Tbk. --M8K--1 910 930 905 905 -5 3,153,100 2,871,728,500 325 6.682 910 J 152,100 905 T/B 228,500 11 BNLI Bank Permata Tbk. --M8K--1 496 600 500 515 19 123,357,200 66,877,037,000 4,901 5.607 515 T/J 1,170,200 510 B 1,784,500 12 BRPT Barito Pacific Tbk. --S3BXO1 1,735 1,840 1,740 1,835 100 34,474,900 62,507,157,500 2,907 143.706 1,835 T/J 1,252,300 1,830 B 8,800 13 BSDE Bumi Serpong Damai Tbk. --S6BXO1 1,145 1,185 1,125 1,135 -10 15,020,400 17,212,993,500 1,511 222.329 1,145 J 80,100 1,135 T/B 843,200 14 BTPN Bank Tabungan Pensiunan Nasional Tbk. --S8---1 3,750 3,760 3,650 3,740 -10 394,300 1,453,783,000 121 724.018 3,740 T/J 11,800 3,700 B 12,000 15 BTPS Bank Tabungan Pensiunan Nasional Syariah Tbk. --S8---1 1,655 1,660 1,650 1,655 0 29,814,200 49,345,132,000 1,952 1,655.000 1,655 T/J 856,300 1,650 B 1,790,400 16 CTRA Ciputra Development Tbk. --S6IK-1 750 760 745 750 0 17,298,900 13,041,584,000 1,468 167.921 755 J 245,400 750 T/B 76,900 17 DOID Delta Dunia Makmur Tbk. --S2K--2 645 655 640 640 -5 7,927,200 5,149,727,000 1,388 866.457 650 J 129,000 640 T/B 1,109,500 18 ERAA Erajaya Swasembada Tbk. --S9K--1 2,510 2,580 2,510 2,570 60 18,399,600 46,942,048,000 3,507 257.000 2,570 T/J 1,057,500 2,560 B 191,300 19 EXCL XL Axiata Tbk. --S7XXO1 2,990 3,000 2,860 2,920 -70 8,065,300 23,740,081,000 2,220 148.192 2,920 T/J 42,600 2,910 B 257,600 20 HRUM Harum Energy Tbk. --S2K--1 2,410 2,450 2,380 2,400 -10 2,582,700 6,223,309,000 969 46.154 2,410 J 999,700 2,400 T/B 19,100 21 INCO Vale Indonesia Tbk. --S2XXO1 3,330 3,520 3,350 3,500 170 23,478,300 80,997,984,000 4,701 1,428.571 3,500 T/J 1,158,100 3,490 B 33,600 22 ITMG Indo Tambangraya Megah Tbk. --S2XXO1 26,275 27,050 26,000 27,000 725 1,888,800 50,472,737,500 3,269 192.857 27,000 T/J 43,700 26,975 B 4,000 23 JSMR Jasa Marga (Persero) Tbk. --S7LKO1 4,370 4,400 4,330 4,360 -10 4,809,900 20,965,095,000 1,734 257.105 4,370 J 16,200 4,360 T/B 164,400 24 LINK Link Net Tbk. --S9K--1 4,270 4,270 4,240 4,270 0 285,400 1,218,434,000 224 266.875 4,270 T/J 200,000 4,260 B 4,600 25 LPKR Lippo Karawaci Tbk. --S6XXO1 358 364 356 360 2 20,016,700 7,262,355,200 388 92.175 362 J 1,283,500 360 T/B 14,100 26 LPPF Matahari Department Store Tbk. --S9XXO1 6,425 6,650 6,350 6,525 100 3,145,500 20,695,780,000 2,352 147.855 6,600 J 26,600 6,525 T/B 68,600 27 LSIP PP London Sumatra Indonesia Tbk. --S1K--1 1,300 1,320 1,280 1,305 5 7,675,000 10,028,107,500 1,823 336.774 1,305 T/J 246,200 1,300 B 363,200 28 MAPI Mitra Adiperkasa Tbk. --S9K--1 830 850 805 815 -15 7,923,700 6,470,988,500 1,106 1,307.871 820 J 116,200 815 T/B 3,100 29 MEDC Medco Energi Internasional Tbk. --S2LKO1 800 840 805 825 25 47,939,800 39,501,979,000 2,778 1,453.053 825 T/J 1,707,900 820 B 1,343,000 30 MIKA Mitra Keluarga Karyasehat Tbk. --S9K--1 1,780 1,835 1,780 1,810 30 2,215,200 4,013,966,500 568 106.566 1,810 T/J 113,200 1,800 B 6,100 31 MNCN Media Nusantara Citra Tbk. --S9LKO1 845 885 840 875 30 32,863,500 28,393,940,000 2,623 97.222 875 T/J 5,718,400 870 B 25,700 32 PGAS Perusahaan Gas Negara (Persero) Tbk. --S7BXO1 2,020 2,090 2,020 2,080 60 94,931,300 195,939,319,000 6,903 693.333 2,080 T/J 1,890,300 2,070 B 551,000 33 PTBA Bukit Asam Tbk. --S2BXO1 4,140 4,170 4,130 4,160 20 25,321,200 105,218,451,000 3,735 3,617.391 4,160 T/J 694,100 4,150 B 101,100 34 PTPP PP (Persero) Tbk. --S6XXO1 1,480 1,540 1,480 1,510 30 30,002,300 45,330,539,000 3,982 283.835 1,515 J 122,800 1,510 T/B 668,800 35 PWON Pakuwon Jati Tbk. --S6KB-1 530 530 515 515 -15 15,553,100 8,081,071,000 1,276 1,985.427 520 J 552,900 515 T/B 1,603,600 36 RALS Ramayana Lestari Sentosa Tbk. --S9K--1 1,355 1,355 1,300 1,300 -55 2,528,600 3,330,658,000 1,544 812.500 1,310 J 43,600 1,300 T/B 1,151,800 37 SCMA Surya Citra Media Tbk. --S9BXO1 1,845 1,890 1,840 1,880 35 18,237,200 33,959,755,500 2,095 850.475 1,880 T/J 5,108,300 1,875 B 42,700 38 SIDO Industri Jamu dan Farmasi Sido Muncul Tbk. --M5---1 850 855 840 845 -5 1,112,900 944,309,500 441 145.690 850 J 1,000 845 T/B 862,700 39 SMGR Semen Indonesia (Persero) Tbk. --S3BXO1 9,000 9,225 8,950 9,075 75 4,282,400 39,134,057,500 2,710 3,157.840 9,100 J 100 9,075 T/B 81,500 40 SMRA Summarecon Agung Tbk. --S6IK-1 625 625 610 615 -10 10,395,200 6,411,247,500 1,186 1,010.516 620 J 353,600 615 T/B 100 41 SRIL Sri Rejeki Isman Tbk. --S4LKO1 344 348 344 346 2 20,837,700 7,203,656,200 756 144.167 348 J 8,019,600 346 T/B 232,000 42 SSIA Surya Semesta Internusa Tbk. --S6K--1 468 482 464 472 4 22,818,900 10,656,639,000 610 193.641 472 T/J 1,728,100 470 B 170,200 43 TBIG Tower Bersama Infrastructure Tbk. --S7K--1 5,550 5,550 5,325 5,525 -25 390,100 2,146,497,500 610 272.840 5,525 T/J 13,500 5,375 B 9,000 44 TINS Timah Tbk. --S2K--1 705 735 705 725 20 17,281,400 12,495,471,500 2,554 370.471 725 T/J 505,500 720 B 447,800 45 WIKA Wijaya Karya (Persero) Tbk. --S6XXO1 1,370 1,415 1,365 1,395 25 10,613,200 14,784,724,500 1,432 358.563 1,395 T/J 398,000 1,390 B 195,900 46 WSBP Waskita Beton Precast Tbk. --S3XXO1 356 364 354 360 4 66,050,900 23,764,024,000 2,773 73.469 360 T/J 16,243,500 358 B 4,409,300 47 WSKT Waskita Karya (Persero) Tbk. --S6XXO1 1,685 1,735 1,690 1,700 15 32,492,900 55,588,336,500 4,884 458.839 1,705 J 187,700 1,700 T/B 235,000 Total 945,625,200 1,368,076,013,700 94,502 57,142,300 22,474,000 Jakarta, 20 September 2018 Trading Division